Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.340 | 5.410 | 4.965 | 5.000 | 3,264,493 | -0.38(-7.06%) |
May 27, 2022 | 5.180 | 5.430 | 5.150 | 5.380 | 1,546,632 | +0.25(+4.87%) |
May 26, 2022 | 5.060 | 5.340 | 5.060 | 5.130 | 2,621,883 | +0.08(+1.58%) |
May 25, 2022 | 4.990 | 5.115 | 4.950 | 5.050 | 1,160,673 | +0.02(+0.40%) |
May 24, 2022 | 4.910 | 5.140 | 4.840 | 5.030 | 1,951,699 | +0.04(+0.80%) |
May 23, 2022 | 4.750 | 5.000 | 4.665 | 4.990 | 2,521,479 | +0.24(+5.05%) |
May 20, 2022 | 4.750 | 4.840 | 4.600 | 4.750 | 1,543,433 | +0.03(+0.64%) |
May 19, 2022 | 4.590 | 4.820 | 4.540 | 4.720 | 1,307,416 | +0.10(+2.16%) |
May 18, 2022 | 4.860 | 4.940 | 4.540 | 4.620 | 1,711,517 | -0.33(-6.67%) |
May 17, 2022 | 4.910 | 4.990 | 4.825 | 4.950 | 1,530,004 | +0.15(+3.13%) |
May 16, 2022 | 4.840 | 4.990 | 4.750 | 4.800 | 2,075,637 | -0.08(-1.64%) |
May 13, 2022 | 4.520 | 4.950 | 4.520 | 4.880 | 2,364,586 | +0.40(+8.93%) |
May 12, 2022 | 4.120 | 4.530 | 4.100 | 4.480 | 2,111,398 | +0.32(+7.69%) |
May 11, 2022 | 4.700 | 4.850 | 4.120 | 4.160 | 1,850,486 | -0.45(-9.76%) |
May 10, 2022 | 4.300 | 4.730 | 4.282 | 4.610 | 2,264,549 | +0.49(+11.89%) |
May 09, 2022 | 4.350 | 4.350 | 4.005 | 4.120 | 2,016,085 | -0.33(-7.42%) |
May 06, 2022 | 4.340 | 4.450 | 4.205 | 4.450 | 1,311,373 | +0.09(+2.06%) |
May 05, 2022 | 4.470 | 4.490 | 4.310 | 4.360 | 1,347,509 | -0.21(-4.60%) |
May 04, 2022 | 4.480 | 4.630 | 4.330 | 4.570 | 1,378,037 | +0.10(+2.24%) |
May 03, 2022 | 4.520 | 4.570 | 4.375 | 4.470 | 1,272,516 | -0.09(-1.97%) |
May 02, 2022 | 4.420 | 4.750 | 4.300 | 4.560 | 1,821,531 | +0.13(+2.93%) |
Apr 29, 2022 | 4.270 | 4.470 | 4.270 | 4.430 | 1,950,555 | +0.12(+2.78%) |
Apr 28, 2022 | 4.470 | 4.470 | 4.175 | 4.310 | 1,034,241 | -0.14(-3.15%) |
Apr 27, 2022 | 4.480 | 4.545 | 4.390 | 4.450 | 2,129,898 | -0.04(-0.89%) |
Apr 26, 2022 | 4.540 | 4.560 | 4.350 | 4.490 | 2,147,745 | -0.13(-2.81%) |
Apr 25, 2022 | 4.400 | 4.620 | 4.355 | 4.620 | 1,819,722 | +0.20(+4.52%) |
Apr 22, 2022 | 4.460 | 4.560 | 4.325 | 4.420 | 2,042,560 | -0.07(-1.56%) |
Apr 21, 2022 | 4.590 | 4.590 | 4.450 | 4.490 | 2,025,595 | -0.05(-1.10%) |
Apr 20, 2022 | 4.750 | 4.755 | 4.530 | 4.540 | 2,206,199 | -0.16(-3.40%) |
Apr 19, 2022 | 4.610 | 4.795 | 4.530 | 4.700 | 2,188,084 | +0.12(+2.62%) |
Apr 18, 2022 | 4.760 | 4.760 | 4.555 | 4.580 | 1,665,679 | -0.19(-3.98%) |
Apr 14, 2022 | 4.820 | 4.830 | 4.700 | 4.770 | 1,342,246 | -0.04(-0.83%) |
Apr 13, 2022 | 4.720 | 4.930 | 4.670 | 4.810 | 1,497,629 | +0.11(+2.34%) |
Apr 12, 2022 | 4.820 | 4.945 | 4.650 | 4.700 | 1,886,061 | -0.04(-0.84%) |
Apr 11, 2022 | 4.830 | 4.890 | 4.685 | 4.740 | 4,295,428 | -0.13(-2.67%) |
Apr 08, 2022 | 4.790 | 4.960 | 4.780 | 4.870 | 1,408,823 | +0.09(+1.88%) |
Apr 07, 2022 | 4.820 | 4.855 | 4.740 | 4.780 | 2,408,151 | -0.04(-0.83%) |
Apr 06, 2022 | 4.560 | 4.830 | 4.490 | 4.820 | 2,536,874 | +0.19(+4.10%) |
Apr 05, 2022 | 4.890 | 4.900 | 4.620 | 4.630 | 1,955,587 | -0.21(-4.34%) |
Apr 04, 2022 | 4.770 | 4.870 | 4.700 | 4.840 | 1,595,843 | +0.12(+2.54%) |
Apr 01, 2022 | 4.710 | 4.800 | 4.560 | 4.720 | 1,805,947 | +0.04(+0.85%) |
Mar 31, 2022 | 4.590 | 4.730 | 4.530 | 4.680 | 2,194,223 | +0.04(+0.86%) |
Mar 30, 2022 | 4.620 | 4.780 | 4.585 | 4.640 | 1,737,353 | -0.02(-0.43%) |
Mar 29, 2022 | 4.480 | 4.700 | 4.480 | 4.660 | 1,933,487 | +0.28(+6.39%) |
Mar 28, 2022 | 4.530 | 4.530 | 4.360 | 4.380 | 1,429,224 | -0.22(-4.78%) |
Mar 25, 2022 | 4.230 | 4.600 | 4.210 | 4.600 | 5,511,946 | +0.35(+8.24%) |
Mar 24, 2022 | 4.160 | 4.250 | 4.070 | 4.250 | 1,857,973 | +0.10(+2.41%) |
Mar 23, 2022 | 4.030 | 4.230 | 3.975 | 4.150 | 2,165,263 | +0.07(+1.72%) |
Mar 22, 2022 | 3.990 | 4.100 | 3.960 | 4.080 | 2,309,733 | +0.10(+2.51%) |
Mar 21, 2022 | 3.970 | 4.110 | 3.810 | 3.980 | 2,561,425 | +0.00(+0.00%) |
Mar 18, 2022 | 3.510 | 4.045 | 3.510 | 3.980 | 13,403,724 | +0.37(+10.25%) |
Mar 17, 2022 | 3.700 | 3.725 | 3.515 | 3.610 | 5,222,159 | -0.08(-2.17%) |
Mar 16, 2022 | 3.600 | 3.799 | 3.465 | 3.690 | 13,188,979 | +0.13(+3.65%) |
Mar 15, 2022 | 3.370 | 3.590 | 3.250 | 3.560 | 8,349,068 | +0.12(+3.49%) |
Mar 14, 2022 | 4.710 | 4.710 | 3.310 | 3.440 | 17,479,556 | -1.46(-29.80%) |
Mar 11, 2022 | 4.890 | 5.125 | 4.840 | 4.900 | 3,280,150 | -0.05(-1.01%) |
Mar 10, 2022 | 4.930 | 5.180 | 4.810 | 4.950 | 4,198,404 | -0.05(-1.00%) |
Mar 09, 2022 | 4.840 | 5.010 | 4.820 | 5.000 | 4,486,664 | +0.19(+3.95%) |
Mar 08, 2022 | 4.490 | 4.950 | 4.430 | 4.810 | 7,743,848 | +0.25(+5.48%) |
Mar 07, 2022 | 4.330 | 4.620 | 4.285 | 4.560 | 7,006,073 | +0.27(+6.29%) |
Mar 04, 2022 | 3.840 | 4.340 | 3.800 | 4.290 | 5,922,869 | +0.50(+13.19%) |
Mar 03, 2022 | 3.840 | 3.840 | 3.650 | 3.790 | 2,633,184 | +0.00(+0.00%) |
Mar 02, 2022 | 3.800 | 3.840 | 3.740 | 3.790 | 2,021,704 | +0.04(+1.07%) |
Mar 01, 2022 | 3.730 | 3.860 | 3.485 | 3.750 | 6,815,862 | -0.01(-0.27%) |
Feb 28, 2022 | 3.860 | 3.860 | 3.610 | 3.760 | 3,092,722 | -0.16(-4.08%) |
Feb 25, 2022 | 3.990 | 4.090 | 3.890 | 3.920 | 2,442,432 | -0.09(-2.24%) |
Feb 24, 2022 | 3.580 | 4.030 | 3.560 | 4.010 | 6,319,010 | +0.23(+6.08%) |
Feb 23, 2022 | 3.700 | 3.795 | 3.600 | 3.780 | 5,938,489 | +0.01(+0.27%) |
Feb 22, 2022 | 4.180 | 4.280 | 3.730 | 3.770 | 3,901,775 | -0.51(-11.92%) |
Feb 18, 2022 | 4.280 | 0 | -0.15(-3.39%) | |||
Feb 17, 2022 | 4.410 | 4.790 | 4.370 | 4.430 | 3,729,240 | -0.22(-4.73%) |
Feb 16, 2022 | 4.270 | 4.650 | 4.210 | 4.650 | 3,179,214 | +0.30(+6.90%) |
Feb 15, 2022 | 4.130 | 4.430 | 4.099 | 4.350 | 1,553,827 | +0.26(+6.36%) |
Feb 14, 2022 | 4.140 | 4.210 | 4.040 | 4.090 | 1,862,347 | -0.03(-0.73%) |
Feb 11, 2022 | 4.110 | 4.205 | 4.070 | 4.120 | 2,140,550 | -0.01(-0.24%) |
Feb 10, 2022 | 4.000 | 4.270 | 4.000 | 4.130 | 2,611,170 | +0.01(+0.24%) |
Feb 09, 2022 | 4.060 | 4.170 | 4.040 | 4.120 | 1,775,170 | +0.10(+2.49%) |
Feb 08, 2022 | 3.870 | 4.035 | 3.830 | 4.020 | 1,566,409 | +0.12(+3.08%) |
Feb 07, 2022 | 3.930 | 4.030 | 3.865 | 3.900 | 1,544,237 | -0.05(-1.27%) |
Feb 04, 2022 | 3.880 | 3.960 | 3.710 | 3.950 | 2,499,917 | +0.00(+0.00%) |
Feb 03, 2022 | 3.960 | 3.950 | 1,599,209 | -0.08(-1.99%) | ||
Feb 02, 2022 | 3.970 | 4.080 | 3.790 | 4.030 | 2,259,232 | +0.02(+0.50%) |
Feb 01, 2022 | 4.070 | 4.280 | 4.000 | 4.010 | 1,900,667 | -0.02(-0.50%) |
Jan 31, 2022 | 3.720 | 4.155 | 4.030 | 4,212,346 | +0.26(+6.90%) | |
Jan 28, 2022 | 3.580 | 3.780 | 3.460 | 3.770 | 3,346,780 | +0.14(+3.86%) |
Jan 27, 2022 | 3.820 | 3.855 | 3.590 | 3.630 | 2,809,600 | -0.14(-3.71%) |
Jan 26, 2022 | 4.120 | 4.160 | 3.750 | 3.770 | 2,825,664 | -0.28(-6.91%) |
Jan 25, 2022 | 3.990 | 4.095 | 3.920 | 4.050 | 3,203,787 | +0.00(+0.00%) |
Jan 24, 2022 | 3.870 | 4.070 | 3.720 | 4.050 | 3,085,214 | +0.08(+2.02%) |
Jan 21, 2022 | 3.970 | 4.205 | 3.910 | 3.970 | 3,627,391 | -0.04(-1.00%) |
Jan 20, 2022 | 3.990 | 4.230 | 3.959 | 4.010 | 1,551,968 | +0.03(+0.75%) |
Jan 19, 2022 | 4.000 | 4.040 | 3.940 | 3.980 | 1,869,110 | -0.02(-0.50%) |
Jan 18, 2022 | 3.930 | 4.020 | 3.860 | 4.000 | 2,096,578 | +0.03(+0.76%) |
Jan 14, 2022 | 3.970 | 0 | +0.09(+2.32%) | |||
Jan 13, 2022 | 4.000 | 4.040 | 3.860 | 3.880 | 1,325,862 | -0.11(-2.76%) |
Jan 12, 2022 | 4.200 | 4.230 | 3.990 | 3.990 | 1,627,192 | -0.18(-4.32%) |
Jan 11, 2022 | 4.080 | 4.205 | 4.050 | 4.170 | 1,027,797 | +0.12(+2.96%) |
Jan 10, 2022 | 4.020 | 4.055 | 3.840 | 4.050 | 2,385,419 | +0.02(+0.50%) |
Jan 07, 2022 | 4.210 | 4.350 | 4.010 | 4.030 | 3,328,152 | -0.15(-3.59%) |
Jan 06, 2022 | 4.150 | 4.320 | 4.015 | 4.180 | 3,201,101 | +0.03(+0.72%) |
Jan 05, 2022 | 4.260 | 4.440 | 4.130 | 4.150 | 1,986,961 | -0.11(-2.58%) |
Jan 04, 2022 | 4.420 | 4.505 | 4.160 | 4.260 | 3,187,170 | -0.23(-5.12%) |
Jan 03, 2022 | 4.410 | 4.510 | 4.250 | 4.490 | 3,887,912 | +0.06(+1.35%) |
Dec 31, 2021 | 4.270 | 4.510 | 4.270 | 4.430 | 3,474,939 | +0.12(+2.78%) |
Dec 30, 2021 | 4.200 | 4.405 | 4.200 | 4.310 | 1,870,549 | +0.09(+2.13%) |
Dec 29, 2021 | 4.380 | 4.385 | 4.170 | 4.220 | 2,180,487 | -0.18(-4.09%) |
Dec 28, 2021 | 4.450 | 4.515 | 4.320 | 4.400 | 1,544,685 | -0.02(-0.45%) |
Dec 27, 2021 | 4.410 | 4.505 | 4.360 | 4.420 | 1,626,982 | +0.00(+0.00%) |
Dec 23, 2021 | 4.300 | 4.440 | 4.230 | 4.420 | 1,414,174 | +0.13(+3.03%) |
Dec 22, 2021 | 4.140 | 4.290 | 4.090 | 4.290 | 1,956,833 | +0.10(+2.39%) |
Dec 21, 2021 | 4.240 | 4.300 | 4.170 | 4.190 | 2,854,957 | -0.03(-0.71%) |
Dec 20, 2021 | 4.030 | 4.250 | 3.900 | 4.220 | 3,964,369 | +0.05(+1.20%) |
Dec 17, 2021 | 4.120 | 4.360 | 4.000 | 4.170 | 24,653,876 | +0.04(+0.97%) |
Dec 16, 2021 | 4.450 | 4.510 | 4.120 | 4.130 | 4,353,760 | -0.32(-7.19%) |
Dec 15, 2021 | 4.330 | 4.505 | 4.235 | 4.450 | 6,508,547 | +0.10(+2.30%) |
Dec 14, 2021 | 4.210 | 4.510 | 4.175 | 4.350 | 2,898,365 | +0.12(+2.84%) |
Dec 13, 2021 | 4.080 | 4.240 | 4.055 | 4.230 | 2,913,060 | +0.12(+2.92%) |
Dec 10, 2021 | 4.200 | 4.270 | 3.980 | 4.110 | 3,720,562 | -0.05(-1.20%) |
Dec 09, 2021 | 4.400 | 4.430 | 4.100 | 4.160 | 3,736,415 | -0.28(-6.31%) |
Dec 08, 2021 | 4.500 | 4.515 | 4.380 | 4.440 | 2,414,937 | -0.08(-1.77%) |
Dec 07, 2021 | 4.350 | 4.640 | 4.290 | 4.520 | 3,579,764 | +0.15(+3.43%) |
Dec 06, 2021 | 4.250 | 4.450 | 4.130 | 4.370 | 4,091,595 | +0.12(+2.82%) |
Dec 03, 2021 | 4.220 | 4.270 | 4.095 | 4.250 | 3,668,184 | -0.03(-0.70%) |
Dec 02, 2021 | 4.180 | 4.300 | 4.090 | 4.280 | 4,256,893 | +0.32(+8.08%) |
Dec 01, 2021 | 4.070 | 4.150 | 3.930 | 3.960 | 3,449,120 | -0.08(-1.98%) |
Nov 30, 2021 | 4.150 | 4.305 | 3.970 | 4.040 | 8,333,716 | -0.24(-5.61%) |
Nov 29, 2021 | 4.320 | 4.460 | 4.160 | 4.280 | 6,522,175 | -0.07(-1.61%) |
Nov 26, 2021 | 4.240 | 4.360 | 4.050 | 4.350 | 3,246,915 | -0.04(-0.91%) |
Nov 24, 2021 | 4.320 | 4.510 | 4.180 | 4.390 | 3,275,786 | +0.10(+2.33%) |
Nov 23, 2021 | 4.540 | 4.690 | 4.260 | 4.290 | 9,139,634 | -0.38(-8.14%) |
Nov 22, 2021 | 3.630 | 4.880 | 3.620 | 4.670 | 23,609,084 | +1.15(+32.67%) |
Nov 19, 2021 | 3.790 | 3.860 | 3.500 | 3.520 | 3,699,542 | -0.23(-6.13%) |
Nov 18, 2021 | 4.220 | 4.290 | 3.720 | 3.750 | 5,384,480 | -0.51(-11.97%) |
Nov 17, 2021 | 4.220 | 4.295 | 4.135 | 4.260 | 3,253,287 | +0.01(+0.24%) |
Nov 16, 2021 | 4.110 | 4.280 | 3.910 | 4.250 | 4,349,683 | +0.04(+0.95%) |
Nov 15, 2021 | 4.330 | 4.370 | 4.160 | 4.210 | 3,590,183 | +0.10(+2.43%) |
Nov 12, 2021 | 4.040 | 4.160 | 4.030 | 4.110 | 3,488,173 | +0.00(+0.00%) |
Nov 11, 2021 | 3.700 | 4.120 | 3.650 | 4.110 | 7,163,478 | +0.35(+9.31%) |
Nov 10, 2021 | 3.560 | 3.760 | 8,342,034 | +0.25(+7.12%) | ||
Nov 09, 2021 | 3.950 | 3.990 | 3.480 | 3.510 | 10,765,523 | -0.44(-11.14%) |
Nov 08, 2021 | 4.110 | 4.210 | 3.880 | 3.950 | 4,011,053 | -0.01(-0.25%) |
Nov 05, 2021 | 4.530 | 4.740 | 3.900 | 3.960 | 11,942,069 | -0.49(-11.01%) |
Nov 04, 2021 | 4.800 | 4.825 | 4.430 | 4.450 | 4,776,784 | -0.31(-6.51%) |
Nov 03, 2021 | 4.930 | 5.310 | 4.720 | 4.760 | 6,852,260 | +0.32(+7.21%) |
Nov 02, 2021 | 4.570 | 4.590 | 4.315 | 4.440 | 4,250,910 | -0.10(-2.20%) |
Nov 01, 2021 | 4.330 | 4.635 | 4.310 | 4.540 | 2,744,525 | +0.23(+5.34%) |
Oct 29, 2021 | 4.350 | 4.490 | 4.270 | 4.310 | 2,132,208 | -0.05(-1.15%) |
Oct 28, 2021 | 4.330 | 4.455 | 4.270 | 4.360 | 2,804,556 | +0.03(+0.69%) |
Oct 27, 2021 | 4.700 | 4.760 | 4.310 | 4.330 | 5,761,309 | -0.41(-8.65%) |
Oct 26, 2021 | 4.910 | 4.730 | 4.740 | 4,367,077 | -0.14(-2.87%) | |
Oct 25, 2021 | 5.060 | 5.100 | 4.860 | 4.880 | 3,189,214 | -0.19(-3.75%) |
Oct 22, 2021 | 5.100 | 5.265 | 5.005 | 5.070 | 3,036,582 | -0.03(-0.59%) |
Oct 21, 2021 | 5.050 | 5.230 | 5.010 | 5.100 | 4,435,554 | +0.04(+0.79%) |
Oct 20, 2021 | 5.130 | 5.290 | 5.050 | 5.060 | 7,585,297 | -0.02(-0.39%) |
Oct 19, 2021 | 4.840 | 5.160 | 4.770 | 5.080 | 12,154,744 | +0.28(+5.83%) |
Oct 18, 2021 | 4.680 | 4.910 | 4.580 | 4.800 | 10,356,734 | +0.16(+3.45%) |
Oct 15, 2021 | 4.850 | 4.880 | 4.640 | 4.640 | 6,799,662 | -0.14(-2.93%) |
Oct 14, 2021 | 4.950 | 4.980 | 4.770 | 4.780 | 7,338,167 | -0.10(-2.05%) |
Oct 13, 2021 | 4.770 | 4.940 | 4.770 | 4.880 | 6,575,495 | +0.08(+1.67%) |
Oct 12, 2021 | 4.840 | 4.880 | 4.690 | 4.800 | 3,422,575 | -0.01(-0.21%) |
Oct 11, 2021 | 5.040 | 5.100 | 4.800 | 4.810 | 3,774,794 | -0.24(-4.75%) |
Oct 08, 2021 | 5.120 | 5.170 | 4.955 | 5.050 | 6,449,116 | -0.06(-1.17%) |
Oct 07, 2021 | 5.140 | 5.290 | 5.070 | 5.110 | 4,613,049 | +0.02(+0.39%) |
Oct 06, 2021 | 5.110 | 5.210 | 5.070 | 5.090 | 3,363,154 | -0.09(-1.74%) |
Oct 05, 2021 | 5.440 | 5.440 | 5.150 | 5.180 | 6,730,818 | -0.27(-4.95%) |
Oct 04, 2021 | 5.650 | 5.795 | 5.410 | 5.450 | 2,630,375 | -0.15(-2.68%) |
Oct 01, 2021 | 5.680 | 5.680 | 5.505 | 5.600 | 2,029,569 | -0.03(-0.53%) |
Sep 30, 2021 | 5.550 | 5.690 | 5.475 | 5.630 | 4,710,293 | +0.09(+1.62%) |
Sep 29, 2021 | 5.630 | 5.790 | 5.505 | 5.540 | 2,192,541 | -0.06(-1.07%) |
Sep 28, 2021 | 5.900 | 5.940 | 5.560 | 5.600 | 3,070,725 | -0.27(-4.60%) |
Sep 27, 2021 | 5.880 | 6.110 | 5.850 | 5.870 | 1,833,525 | -0.05(-0.84%) |
Sep 24, 2021 | 6.040 | 6.100 | 5.850 | 5.920 | 1,869,397 | -0.17(-2.79%) |
Sep 23, 2021 | 5.960 | 6.160 | 5.930 | 6.090 | 2,348,813 | +0.15(+2.53%) |
Sep 22, 2021 | 5.790 | 5.980 | 5.750 | 5.940 | 2,480,337 | +0.13(+2.24%) |
Sep 21, 2021 | 5.820 | 5.990 | 5.780 | 5.810 | 2,354,841 | +0.05(+0.87%) |
Sep 20, 2021 | 6.260 | 6.260 | 5.730 | 5.760 | 4,129,729 | -0.61(-9.58%) |
Sep 17, 2021 | 6.200 | 6.440 | 6.060 | 6.370 | 28,011,040 | +0.31(+5.12%) |
Sep 16, 2021 | 5.920 | 6.140 | 5.790 | 6.060 | 2,421,859 | +0.15(+2.54%) |
Sep 15, 2021 | 5.870 | 6.010 | 5.740 | 5.910 | 3,053,353 | +0.02(+0.34%) |
Sep 14, 2021 | 6.310 | 6.380 | 5.780 | 5.890 | 3,120,447 | -0.40(-6.36%) |
Sep 13, 2021 | 6.370 | 6.540 | 6.120 | 6.290 | 3,659,023 | +0.01(+0.16%) |
Sep 10, 2021 | 6.290 | 6.490 | 6.120 | 6.280 | 3,196,468 | +0.01(+0.16%) |
Sep 09, 2021 | 6.100 | 6.405 | 6.030 | 6.270 | 2,990,373 | +0.19(+3.12%) |
Sep 08, 2021 | 6.120 | 6.235 | 6.010 | 6.080 | 3,322,859 | -0.04(-0.65%) |
Sep 07, 2021 | 6.100 | 6.330 | 6.055 | 6.120 | 3,425,033 | -0.01(-0.16%) |
Sep 03, 2021 | 6.200 | 6.380 | 6.110 | 6.130 | 3,957,414 | -0.12(-1.92%) |
Sep 02, 2021 | 6.260 | 6.390 | 6.065 | 6.250 | 2,611,598 | -0.03(-0.48%) |
Sep 01, 2021 | 6.010 | 6.330 | 5.760 | 6.280 | 4,511,289 | +0.28(+4.67%) |
Aug 31, 2021 | 5.970 | 6.299 | 5.950 | 6.000 | 4,699,607 | -0.03(-0.50%) |
Aug 30, 2021 | 6.070 | 6.210 | 5.830 | 6.030 | 5,342,362 | -0.07(-1.15%) |
Aug 27, 2021 | 5.940 | 6.260 | 5.940 | 6.100 | 7,301,467 | +0.46(+8.16%) |
Aug 26, 2021 | 5.940 | 5.940 | 5.630 | 5.640 | 1,856,646 | -0.33(-5.53%) |
Aug 25, 2021 | 6.020 | 6.080 | 5.830 | 5.970 | 2,031,724 | -0.06(-1.00%) |
Aug 24, 2021 | 6.210 | 6.330 | 5.960 | 6.030 | 2,848,729 | +0.03(+0.50%) |
Aug 23, 2021 | 6.010 | 6.100 | 5.785 | 6.000 | 4,987,171 | +0.03(+0.50%) |
Aug 20, 2021 | 5.860 | 6.051 | 5.810 | 5.970 | 1,174,164 | +0.11(+1.88%) |
Aug 19, 2021 | 5.980 | 6.001 | 5.760 | 5.860 | 1,964,009 | -0.14(-2.33%) |
Aug 18, 2021 | 6.080 | 6.135 | 5.970 | 6.000 | 3,199,040 | -0.07(-1.15%) |
Aug 17, 2021 | 6.310 | 6.410 | 5.970 | 6.070 | 3,909,287 | -0.31(-4.86%) |
Aug 16, 2021 | 6.480 | 6.610 | 6.350 | 6.380 | 2,171,123 | -0.17(-2.60%) |
Aug 13, 2021 | 6.820 | 6.820 | 6.530 | 6.550 | 1,873,657 | -0.27(-3.96%) |
Aug 12, 2021 | 6.900 | 6.980 | 6.710 | 6.820 | 1,612,327 | -0.14(-2.01%) |
Aug 11, 2021 | 6.920 | 6.985 | 6.835 | 6.960 | 1,110,091 | +0.05(+0.72%) |
Aug 10, 2021 | 7.000 | 7.160 | 6.910 | 6.910 | 1,044,221 | -0.09(-1.29%) |
Aug 09, 2021 | 7.140 | 7.200 | 6.950 | 7.000 | 1,585,003 | -0.24(-3.31%) |
Aug 06, 2021 | 7.320 | 7.565 | 7.200 | 7.240 | 2,866,003 | +0.02(+0.28%) |
Aug 05, 2021 | 7.840 | 7.930 | 7.050 | 7.220 | 2,188,927 | -0.50(-6.48%) |
Aug 04, 2021 | 7.545 | 7.870 | 7.545 | 7.720 | 1,191,837 | -0.04(-0.52%) |
Aug 03, 2021 | 7.910 | 7.940 | 7.600 | 7.760 | 1,263,599 | -0.11(-1.40%) |
Aug 02, 2021 | 8.110 | 8.110 | 7.690 | 7.870 | 2,108,909 | -0.18(-2.24%) |
Jul 30, 2021 | 8.070 | 8.130 | 7.980 | 8.050 | 1,463,173 | -0.03(-0.37%) |
Jul 29, 2021 | 8.200 | 8.250 | 8.041 | 8.080 | 1,287,063 | -0.04(-0.49%) |
Jul 28, 2021 | 8.000 | 8.260 | 7.980 | 8.120 | 1,461,947 | +0.20(+2.53%) |
Jul 27, 2021 | 7.780 | 7.950 | 7.650 | 7.920 | 1,315,700 | +0.09(+1.15%) |
Jul 26, 2021 | 7.860 | 8.070 | 7.750 | 7.830 | 1,174,223 | +0.05(+0.64%) |
Jul 23, 2021 | 7.900 | 7.930 | 7.630 | 7.780 | 1,274,298 | -0.05(-0.64%) |
Jul 22, 2021 | 7.950 | 7.980 | 7.565 | 7.830 | 1,782,573 | -0.17(-2.12%) |
Jul 21, 2021 | 7.590 | 8.020 | 7.520 | 8.000 | 2,580,320 | +0.47(+6.24%) |
Jul 20, 2021 | 7.270 | 7.580 | 7.180 | 7.530 | 2,636,310 | +0.32(+4.44%) |
Jul 19, 2021 | 6.910 | 7.275 | 6.770 | 7.210 | 1,567,012 | +0.14(+1.98%) |
Jul 16, 2021 | 7.190 | 7.270 | 6.980 | 7.070 | 1,925,987 | -0.04(-0.56%) |
Jul 15, 2021 | 6.920 | 7.120 | 6.800 | 7.110 | 1,808,500 | +0.13(+1.86%) |
Jul 14, 2021 | 7.000 | 7.060 | 6.800 | 6.980 | 2,160,358 | +0.02(+0.29%) |
Jul 13, 2021 | 7.100 | 7.190 | 6.860 | 6.960 | 1,625,878 | -0.22(-3.06%) |
Jul 12, 2021 | 7.180 | 7.205 | 6.920 | 7.180 | 1,934,142 | -0.03(-0.42%) |
Jul 09, 2021 | 7.650 | 7.650 | 7.170 | 7.210 | 3,202,465 | -0.05(-0.69%) |
Jul 08, 2021 | 7.470 | 7.530 | 7.155 | 7.260 | 4,520,558 | -0.39(-5.10%) |
Jul 07, 2021 | 8.050 | 8.130 | 7.470 | 7.650 | 4,647,695 | -0.55(-6.71%) |
Jul 06, 2021 | 9.360 | 9.360 | 8.180 | 8.200 | 4,365,721 | -1.12(-12.02%) |
Jul 02, 2021 | 9.430 | 9.430 | 9.215 | 9.320 | 1,631,926 | -0.02(-0.21%) |
Jul 01, 2021 | 9.550 | 9.580 | 9.295 | 9.340 | 2,320,225 | -0.18(-1.89%) |
Jun 30, 2021 | 8.960 | 9.590 | 8.900 | 9.520 | 3,232,798 | +0.50(+5.54%) |
Jun 29, 2021 | 9.200 | 9.395 | 8.980 | 9.020 | 1,369,637 | -0.15(-1.64%) |
Jun 28, 2021 | 9.370 | 9.505 | 9.130 | 9.170 | 1,825,615 | -0.25(-2.65%) |
Jun 25, 2021 | 9.550 | 9.690 | 9.110 | 9.420 | 59,549,792 | -0.12(-1.26%) |
Jun 24, 2021 | 9.370 | 9.590 | 9.330 | 9.540 | 3,288,949 | +0.25(+2.69%) |
Jun 23, 2021 | 9.340 | 9.555 | 9.240 | 9.290 | 2,829,813 | -0.06(-0.64%) |
Jun 22, 2021 | 9.320 | 9.455 | 9.300 | 9.350 | 2,846,453 | +0.00(+0.00%) |
Jun 21, 2021 | 9.250 | 9.495 | 9.080 | 9.350 | 4,282,757 | +0.20(+2.19%) |
Jun 18, 2021 | 9.100 | 9.210 | 9.005 | 9.150 | 4,181,581 | +0.05(+0.55%) |
Jun 17, 2021 | 8.910 | 9.390 | 8.800 | 9.100 | 3,434,952 | +0.18(+2.02%) |
Jun 16, 2021 | 8.900 | 9.040 | 8.850 | 8.920 | 1,450,948 | -0.02(-0.22%) |
Jun 15, 2021 | 8.910 | 9.000 | 8.790 | 8.940 | 1,715,950 | +0.03(+0.34%) |
Jun 14, 2021 | 9.010 | 9.069 | 8.860 | 8.910 | 1,585,866 | -0.04(-0.45%) |
Jun 11, 2021 | 8.990 | 9.130 | 8.860 | 8.950 | 1,464,926 | +0.05(+0.56%) |
Jun 10, 2021 | 8.790 | 8.905 | 8.650 | 8.900 | 1,256,443 | +0.08(+0.91%) |
Jun 09, 2021 | 9.000 | 9.020 | 8.690 | 8.820 | 1,468,786 | -0.16(-1.78%) |
Jun 08, 2021 | 8.410 | 9.020 | 8.370 | 8.980 | 4,887,171 | +0.62(+7.42%) |
Jun 07, 2021 | 8.300 | 8.550 | 8.270 | 8.360 | 3,814,215 | +0.08(+0.97%) |
Jun 04, 2021 | 8.380 | 8.410 | 8.235 | 8.280 | 1,159,153 | -0.01(-0.12%) |
Jun 03, 2021 | 8.320 | 8.475 | 8.225 | 8.290 | 2,262,098 | -0.09(-1.07%) |
Jun 02, 2021 | 8.430 | 8.500 | 8.295 | 8.380 | 1,649,268 | -0.10(-1.18%) |